日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

バルクホールディングス(2467)の株価時系列情報

バルクホールディングス(2467)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 190 190 180 185 14,600
2013/12/27 188 194 175 187 18,300
2013/12/26 188 188 187 187 1,300
2013/12/25 189 192 183 184 15,800
2013/12/24 183 190 183 189 3,800
2013/12/20 195 195 183 183 6,300
2013/12/19 196 198 180 196 16,300
2013/12/18 180 196 175 192 20,400
2013/12/17 176 181 174 176 17,200
2013/12/16 181 186 177 181 13,700
2013/12/13 197 202 185 186 23,100
2013/12/12 184 207 183 205 54,100
2013/12/11 186 233 186 210 139,100
2013/12/10 174 183 168 183 46,900
2013/12/09 178 178 161 169 11,300
2013/12/06 180 180 177 179 400
2013/12/05 177 180 177 178 4,500
2013/12/04 175 187 168 187 11,000
2013/12/03 175 180 173 179 5,200
2013/12/02 176 179 173 175 2,300
2013/11/29 181 181 176 176 3,400
2013/11/27 185 185 183 183 700
2013/11/26 185 188 183 187 4,800
2013/11/25 189 189 185 185 2,900
2013/11/22 188 188 188 188 200
2013/11/21 184 188 180 188 6,200
2013/11/20 189 189 180 185 3,000
2013/11/19 189 193 189 193 5,500
2013/11/18 184 193 183 193 6,400
2013/11/15 186 189 186 189 3,500
2013/11/14 182 187 180 186 2,700
2013/11/13 188 188 180 187 5,000
2013/11/12 188 188 177 188 2,000
2013/11/11 189 189 189 189 1,200
2013/11/08 188 189 183 187 2,700
2013/11/07 189 190 185 190 1,200
2013/11/06 189 190 187 190 3,600
2013/11/05 190 190 175 190 11,800
2013/11/01 179 188 175 188 8,000
2013/10/31 179 189 175 182 9,200
2013/10/30 179 181 175 179 1,400
2013/10/29 182 182 179 179 1,200
2013/10/28 179 187 178 186 2,300
2013/10/25 185 185 180 184 4,300
2013/10/24 172 195 171 186 15,500
2013/10/23 171 174 171 172 3,200
2013/10/22 172 172 172 172 100
2013/10/21 168 171 165 171 2,600
2013/10/18 168 170 167 170 1,400
2013/10/17 172 172 172 172 200
2013/10/16 170 172 166 172 1,700
2013/10/15 168 170 166 170 3,000
2013/10/11 172 173 168 168 1,900
2013/10/10 168 172 168 169 1,500
2013/10/09 168 169 165 167 14,300
2013/10/08 167 175 166 170 2,100
2013/10/07 171 171 170 170 19,000
2013/10/04 174 177 174 176 1,000
2013/10/03 172 175 172 175 10,700
2013/10/02 173 175 172 172 10,300
2013/10/01 175 180 174 174 3,800
2013/09/30 180 183 180 180 1,200
2013/09/27 177 178 170 178 18,600
2013/09/26 185 185 172 172 700
2013/09/26 1 -> 100.00 分割
2013/09/25 18,000 18,490 18,000 18,490 30
2013/09/24 17,760 18,000 17,680 18,000 6
2013/09/20 17,870 17,870 17,000 17,800 15
2013/09/19 17,980 17,980 17,480 17,480 11
2013/09/18 18,000 18,000 18,000 18,000 1
2013/09/17 17,700 18,300 17,690 18,300 22
2013/09/13 17,890 17,890 17,090 17,500 6
2013/09/12 16,590 18,000 16,590 18,000 41
2013/09/11 16,800 16,990 16,800 16,990 2
2013/09/10 17,190 17,200 16,530 16,530 56
2013/09/09 16,800 16,800 16,500 16,800 119
2013/09/06 17,000 17,600 16,600 16,800 161
2013/09/05 17,050 17,060 17,000 17,000 56
2013/09/04 17,380 17,380 16,980 17,000 21
2013/09/03 17,400 17,410 17,000 17,410 18
2013/09/02 17,500 17,510 17,000 17,200 51
2013/08/30 17,500 17,500 17,010 17,010 6
2013/08/29 17,530 17,530 17,200 17,520 21
2013/08/28 17,200 17,910 17,100 17,530 29
2013/08/27 16,700 18,400 16,700 18,400 204
2013/08/26 16,610 16,610 16,610 16,610 12
2013/08/23 17,500 17,500 17,500 17,500 1
2013/08/22 17,870 17,870 16,850 17,100 86
2013/08/21 17,000 18,200 16,580 17,080 94
2013/08/20 17,060 17,060 16,610 17,000 42
2013/08/19 17,980 17,980 17,050 17,060 24
2013/08/16 16,550 17,800 16,300 17,800 32
2013/08/15 16,170 16,950 16,170 16,300 107
2013/08/14 16,300 16,970 16,300 16,970 35
2013/08/13 16,300 16,550 15,050 16,550 26
2013/08/12 16,860 16,860 15,800 16,300 174
2013/08/09 16,380 18,590 16,380 17,260 167
2013/08/08 17,990 17,990 16,600 16,600 330
2013/08/07 18,000 18,010 17,390 17,790 144
2013/08/06 18,000 18,700 17,950 17,950 167
2013/08/05 18,400 18,400 17,690 17,770 15
2013/08/02 16,390 18,800 15,400 18,800 324
2013/08/01 16,710 16,710 16,130 16,400 73
2013/07/31 16,700 16,750 16,200 16,310 121
2013/07/30 16,510 16,910 16,090 16,700 92
2013/07/29 16,600 17,100 16,600 17,000 240
2013/07/26 17,300 18,000 17,000 17,000 78
2013/07/25 17,800 18,200 17,000 18,000 45
2013/07/24 17,890 17,890 17,220 17,480 44
2013/07/23 15,980 17,990 15,980 17,990 189
2013/07/22 15,380 16,110 15,380 15,900 51
2013/07/19 16,010 16,360 15,250 16,180 140
2013/07/18 16,470 16,640 15,300 16,400 166
2013/07/17 16,490 17,450 16,000 16,410 168
2013/07/16 16,600 19,700 15,140 16,400 981
2013/07/12 14,300 17,000 14,300 17,000 1,760
2013/07/11 13,600 14,250 13,000 14,000 346
2013/07/10 14,200 14,780 12,870 13,900 264
2013/07/09 14,200 14,860 13,800 14,660 84
2013/07/08 14,000 14,750 13,100 13,900 275
2013/07/05 16,500 16,500 14,700 15,600 313
2013/07/04 12,570 14,790 12,570 14,010 246
2013/07/03 12,590 13,400 12,270 12,870 246
2013/07/02 10,700 13,490 10,700 13,490 606
2013/07/01 10,330 10,490 10,030 10,490 31
2013/06/28 9,700 10,450 9,700 9,880 47
2013/06/27 10,240 10,270 9,650 10,000 83
2013/06/26 10,400 10,410 8,900 9,450 120
2013/06/25 11,560 11,560 10,700 10,700 25
2013/06/24 11,550 11,600 11,550 11,560 24
2013/06/21 11,350 11,350 11,350 11,350 1
2013/06/20 12,000 12,000 11,750 11,950 7
2013/06/19 12,200 12,500 12,000 12,000 18
2013/06/18 13,000 13,000 11,300 12,200 228
2013/06/17 13,000 13,310 12,700 13,100 36
2013/06/14 13,200 14,000 13,000 13,800 34
2013/06/13 14,000 14,000 13,500 13,500 2
2013/06/12 14,050 14,050 13,500 14,000 7
2013/06/11 14,300 14,300 13,300 13,700 33
2013/06/10 13,990 14,350 13,990 14,000 19
2013/06/07 13,300 14,160 12,500 12,500 59
2013/06/06 14,740 14,980 13,800 14,980 83
2013/06/05 15,070 15,470 14,000 14,750 118
2013/06/04 15,880 16,270 15,880 16,270 11
2013/06/03 16,570 16,950 15,600 16,270 26
2013/05/31 16,970 16,970 16,570 16,570 5
2013/05/30 17,250 17,250 15,500 16,870 88
2013/05/29 16,920 17,290 16,700 17,230 53
2013/05/28 17,000 17,000 15,900 16,990 35
2013/05/27 16,720 17,530 14,340 17,530 128
2013/05/24 18,000 18,000 17,010 17,520 81
2013/05/23 17,800 18,000 16,570 17,880 244
2013/05/22 17,610 18,840 17,100 18,840 151
2013/05/21 19,600 19,610 18,000 18,010 262
2013/05/20 22,550 22,550 19,650 20,000 338
2013/05/17 19,100 19,650 18,850 19,650 73
2013/05/16 19,680 19,680 15,690 18,700 241
2013/05/15 21,570 21,570 19,000 19,680 213
2013/05/14 22,150 22,150 20,000 21,700 111
2013/05/13 21,500 22,900 20,200 21,890 181
2013/05/10 21,600 21,800 20,350 20,900 149
2013/05/09 21,880 22,480 20,600 21,600 213
2013/05/08 20,200 22,200 20,200 21,880 263
2013/05/07 19,250 20,150 19,140 20,150 251
2013/05/02 19,550 19,550 18,900 18,910 86
2013/05/01 19,800 19,800 18,500 19,200 108
2013/04/30 20,200 20,400 18,900 19,420 205
2013/04/26 18,000 19,990 17,860 19,800 344
2013/04/25 18,230 18,590 18,000 18,000 129
2013/04/24 18,050 18,900 18,000 18,400 252
2013/04/23 19,400 19,400 18,000 18,010 184
2013/04/22 18,840 19,950 18,330 19,000 374
2013/04/19 20,300 21,210 17,620 18,440 660
2013/04/18 18,000 20,000 17,300 19,900 658
2013/04/17 16,490 18,000 16,000 17,000 407
2013/04/16 15,000 16,500 14,500 16,500 338
2013/04/15 15,440 15,440 14,730 14,810 104
2013/04/12 15,200 15,450 14,200 15,390 146
2013/04/11 15,800 16,300 14,560 14,600 453
2013/04/10 13,600 15,660 13,600 15,410 651
2013/04/09 15,000 15,450 13,640 14,200 1,011
2013/04/08 18,200 18,200 15,430 15,620 1,564
2013/04/05 26,450 26,450 16,950 17,000 3,133
2013/04/04 19,550 21,950 18,350 21,950 3,694
2013/04/03 17,950 17,950 17,950 17,950 360
2013/04/02 12,000 14,950 11,500 14,950 1,264
2013/04/01 12,000 14,500 11,100 11,950 762
2013/03/29 11,840 11,980 11,610 11,900 132
2013/03/28 11,970 11,980 11,500 11,840 227
2013/03/27 11,600 11,990 11,590 11,900 216
2013/03/26 12,500 12,500 11,550 11,900 229
2013/03/25 12,490 12,640 12,000 12,400 410
2013/03/22 11,830 12,220 11,710 12,190 261
2013/03/21 11,500 12,700 11,500 12,000 387
2013/03/19 11,500 12,000 11,450 11,500 249
2013/03/18 12,000 12,100 10,590 11,450 282
2013/03/15 13,280 13,580 11,760 11,770 719
2013/03/14 14,110 15,450 11,600 12,380 1,839
2013/03/13 10,500 13,510 10,500 13,510 1,400
2013/03/12 11,000 11,300 10,000 10,510 389
2013/03/11 11,800 12,100 11,300 11,300 388
2013/03/08 12,790 12,800 11,290 11,790 703
2013/03/07 14,000 14,000 11,390 12,490 1,496
2013/03/06 15,600 16,400 13,100 14,290 2,179
2013/03/05 13,700 14,000 11,140 14,000 2,171
2013/03/04 10,000 11,000 10,000 11,000 1,423
2013/03/01 9,300 9,890 8,840 9,500 602
2013/02/28 9,100 9,450 8,300 8,990 450
2013/02/27 7,290 8,500 7,280 8,500 262
2013/02/26 7,240 7,500 7,240 7,330 57
2013/02/25 7,270 7,570 7,200 7,250 124
2013/02/22 7,180 7,460 7,180 7,300 38
2013/02/21 7,320 7,400 7,100 7,200 78
2013/02/20 7,500 7,600 7,250 7,250 39
2013/02/19 7,650 7,650 7,360 7,650 30
2013/02/18 7,150 7,690 7,150 7,650 162
2013/02/15 7,060 7,450 6,200 6,740 335
2013/02/14 7,600 7,750 6,800 7,050 251
2013/02/13 8,000 8,000 7,750 7,750 50
2013/02/12 8,200 8,300 8,000 8,000 187
2013/02/08 8,610 8,640 8,500 8,600 35
2013/02/07 8,800 8,800 8,310 8,460 32
2013/02/06 8,700 8,900 8,510 8,650 45
2013/02/05 8,620 8,700 8,500 8,550 104
2013/02/04 8,270 8,500 8,240 8,500 104
2013/02/01 8,240 8,550 8,200 8,200 117
2013/01/31 8,100 8,310 7,980 8,310 58
2013/01/30 8,210 8,280 8,060 8,060 85
2013/01/29 8,330 8,330 7,980 8,050 124
2013/01/28 8,100 8,350 8,100 8,210 35
2013/01/25 8,350 8,500 8,100 8,200 55
2013/01/24 8,210 8,400 8,120 8,200 54
2013/01/23 8,020 8,450 8,000 8,400 180
2013/01/22 8,020 8,090 7,950 7,950 5
2013/01/21 8,400 8,400 7,850 8,010 68
2013/01/18 7,810 8,550 7,760 8,350 88
2013/01/17 8,000 8,040 7,500 7,960 156
2013/01/16 8,080 8,150 7,950 7,960 32
2013/01/15 7,800 8,150 7,800 8,080 140
2013/01/11 8,050 8,050 7,760 7,840 51
2013/01/10 8,100 8,250 8,040 8,070 33
2013/01/09 8,420 8,420 7,930 8,200 124
2013/01/08 8,150 8,400 8,000 8,400 53
2013/01/07 8,410 8,520 8,020 8,250 283
2013/01/04 8,600 8,640 8,280 8,280 41

このページの先頭へ